股票概览
5.8
+2.84%
+0.16
5.65
开盘价
5.9
最高价
5.6
最低价
997,427
成交量
数据更新至: 2025-03-25
技术指标
5.66
MA5 (5日均线)
5.60
MA10 (10日均线)
5.53
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 5.65 | 5.9 | 5.6 | 5.8 | +2.84% | 997,427 | 578,196,025 |
| 2025-03-24 | 5.63 | 5.68 | 5.6 | 5.64 | 0% | 438,578 | 247,318,905 |
| 2025-03-21 | 5.61 | 5.71 | 5.59 | 5.64 | +0.53% | 609,668 | 344,738,935 |
| 2025-03-20 | 5.61 | 5.66 | 5.59 | 5.61 | 0% | 436,287 | 245,245,371 |
| 2025-03-19 | 5.54 | 5.63 | 5.51 | 5.61 | +1.26% | 588,366 | 328,568,651 |
| 2025-03-18 | 5.58 | 5.6 | 5.52 | 5.54 | -0.54% | 396,493 | 219,665,431 |
| 2025-03-17 | 5.55 | 5.63 | 5.54 | 5.57 | +0.18% | 468,071 | 261,514,139 |
| 2025-03-14 | 5.54 | 5.61 | 5.53 | 5.56 | -0.36% | 592,193 | 329,057,167 |
| 2025-03-13 | 5.39 | 5.59 | 5.38 | 5.58 | +3.33% | 1,109,936 | 612,360,538 |
| 2025-03-12 | 5.37 | 5.43 | 5.33 | 5.4 | +0.19% | 390,658 | 210,155,119 |
| 2025-03-11 | 5.33 | 5.39 | 5.31 | 5.39 | +0.75% | 446,841 | 239,013,186 |
| 2025-03-10 | 5.36 | 5.37 | 5.33 | 5.35 | -0.37% | 338,864 | 181,203,712 |
| 2025-03-07 | 5.44 | 5.44 | 5.36 | 5.37 | -1.47% | 575,640 | 310,955,257 |
| 2025-03-06 | 5.55 | 5.57 | 5.44 | 5.45 | -1.98% | 995,052 | 543,521,158 |
| 2025-03-05 | 5.51 | 5.62 | 5.47 | 5.56 | +0.91% | 642,547 | 357,787,798 |
| 2025-03-04 | 5.47 | 5.52 | 5.43 | 5.51 | +0.36% | 509,755 | 278,654,290 |
| 2025-03-03 | 5.56 | 5.63 | 5.42 | 5.49 | 0% | 1,020,521 | 563,150,242 |
| 2025-02-28 | 5.49 | 5.55 | 5.45 | 5.49 | -0.36% | 399,690 | 219,971,113 |
| 2025-02-27 | 5.47 | 5.52 | 5.42 | 5.51 | +0.36% | 415,514 | 227,267,226 |
| 2025-02-26 | 5.48 | 5.51 | 5.43 | 5.49 | +0.55% | 382,061 | 209,020,744 |
| 2025-02-25 | 5.48 | 5.55 | 5.42 | 5.46 | -1.09% | 520,297 | 285,797,101 |
| 2025-02-24 | 5.51 | 5.6 | 5.48 | 5.52 | 0% | 454,778 | 251,629,719 |
| 2025-02-21 | 5.62 | 5.65 | 5.51 | 5.52 | -1.43% | 633,889 | 352,970,362 |
| 2025-02-20 | 5.68 | 5.69 | 5.59 | 5.6 | -1.58% | 451,515 | 253,972,614 |
| 2025-02-19 | 5.54 | 5.69 | 5.54 | 5.69 | +2.34% | 689,673 | 388,135,341 |
| 2025-02-18 | 5.55 | 5.62 | 5.46 | 5.56 | +0.91% | 770,217 | 429,206,350 |
| 2025-02-17 | 5.32 | 5.51 | 5.27 | 5.51 | +3.77% | 848,428 | 459,832,578 |
| 2025-02-14 | 5.32 | 5.35 | 5.27 | 5.31 | +0.19% | 335,706 | 178,366,223 |
| 2025-02-13 | 5.28 | 5.34 | 5.27 | 5.3 | +0.38% | 380,102 | 201,922,244 |
| 2025-02-12 | 5.28 | 5.29 | 5.24 | 5.28 | +0.19% | 274,671 | 144,586,986 |
| 2025-02-11 | 5.3 | 5.33 | 5.25 | 5.27 | -0.57% | 400,132 | 211,384,485 |
| 2025-02-10 | 5.32 | 5.35 | 5.26 | 5.3 | -0.56% | 473,246 | 250,766,568 |
| 2025-02-07 | 5.29 | 5.35 | 5.26 | 5.33 | +0.19% | 359,554 | 191,052,892 |
| 2025-02-06 | 5.3 | 5.32 | 5.26 | 5.32 | +0.76% | 246,344 | 130,196,562 |
| 2025-02-05 | 5.36 | 5.38 | 5.26 | 5.28 | -1.49% | 323,182 | 171,130,558 |
| 2025-01-27 | 5.25 | 5.39 | 5.24 | 5.36 | +2.1% | 461,247 | 246,766,074 |
| 2025-01-24 | 5.29 | 5.3 | 5.22 | 5.25 | -0.94% | 330,574 | 173,455,615 |
| 2025-01-23 | 5.25 | 5.35 | 5.25 | 5.3 | +1.15% | 279,892 | 148,522,699 |
| 2025-01-22 | 5.23 | 5.29 | 5.19 | 5.24 | 0% | 225,305 | 117,851,823 |
| 2025-01-21 | 5.23 | 5.27 | 5.19 | 5.24 | +0.38% | 212,589 | 111,268,676 |
| 2025-01-20 | 5.3 | 5.34 | 5.21 | 5.22 | -0.95% | 419,147 | 220,596,666 |
| 2025-01-17 | 5.31 | 5.33 | 5.24 | 5.27 | -0.94% | 262,009 | 138,550,694 |
| 2025-01-16 | 5.33 | 5.37 | 5.29 | 5.32 | -0.19% | 267,050 | 142,365,897 |
| 2025-01-15 | 5.3 | 5.36 | 5.27 | 5.33 | +0.57% | 282,306 | 150,241,318 |
| 2025-01-14 | 5.16 | 5.31 | 5.14 | 5.3 | +3.11% | 431,797 | 226,581,157 |
| 2025-01-13 | 5.15 | 5.21 | 5.08 | 5.14 | -0.96% | 346,809 | 178,125,671 |
| 2025-01-10 | 5.24 | 5.26 | 5.17 | 5.19 | -1.14% | 366,601 | 190,609,282 |
| 2025-01-09 | 5.36 | 5.36 | 5.24 | 5.25 | -2.05% | 360,993 | 190,334,365 |
| 2025-01-08 | 5.31 | 5.4 | 5.25 | 5.36 | +1.13% | 498,556 | 265,976,147 |
| 2025-01-07 | 5.39 | 5.4 | 5.26 | 5.3 | -1.67% | 432,268 | 229,709,430 |
| 2025-01-06 | 5.46 | 5.46 | 5.34 | 5.39 | -1.1% | 501,565 | 270,232,920 |
| 2025-01-03 | 5.5 | 5.54 | 5.42 | 5.45 | -0.55% | 474,299 | 259,654,179 |
| 2025-01-02 | 5.65 | 5.68 | 5.46 | 5.48 | -3.18% | 496,564 | 276,725,272 |
| 2024-12-31 | 5.71 | 5.77 | 5.65 | 5.66 | -0.7% | 508,989 | 290,641,902 |
| 2024-12-30 | 5.68 | 5.74 | 5.65 | 5.7 | 0% | 451,326 | 256,739,399 |
| 2024-12-27 | 5.72 | 5.75 | 5.59 | 5.7 | 0% | 697,106 | 394,614,820 |
| 2024-12-26 | 5.89 | 5.92 | 5.7 | 5.7 | -3.72% | 770,040 | 443,723,673 |
| 2024-12-25 | 5.94 | 5.96 | 5.85 | 5.92 | 0% | 281,035 | 165,758,591 |
| 2024-12-24 | 5.85 | 5.94 | 5.84 | 5.92 | +0.85% | 413,137 | 243,091,724 |
| 2024-12-23 | 5.74 | 5.93 | 5.73 | 5.87 | +2.62% | 758,549 | 444,582,999 |
| 2024-12-20 | 5.78 | 5.82 | 5.7 | 5.72 | -1.04% | 547,053 | 314,346,839 |
| 2024-12-19 | 5.83 | 5.91 | 5.76 | 5.78 | -1.37% | 653,377 | 380,513,538 |
| 2024-12-18 | 5.88 | 6.01 | 5.83 | 5.86 | 0% | 817,755 | 484,285,317 |
| 2024-12-17 | 5.88 | 5.95 | 5.83 | 5.86 | -0.51% | 559,893 | 329,483,471 |
| 2024-12-16 | 5.74 | 5.89 | 5.74 | 5.89 | +2.61% | 682,954 | 398,763,330 |
| 2024-12-13 | 5.78 | 5.85 | 5.73 | 5.74 | -0.69% | 516,733 | 299,089,370 |
| 2024-12-12 | 5.76 | 5.84 | 5.72 | 5.78 | +0.35% | 591,278 | 342,016,866 |
| 2024-12-11 | 5.69 | 5.77 | 5.67 | 5.76 | +1.59% | 669,682 | 384,469,591 |
| 2024-12-10 | 5.78 | 5.81 | 5.65 | 5.67 | -0.87% | 609,525 | 348,359,176 |
| 2024-12-09 | 5.65 | 5.76 | 5.62 | 5.72 | +1.24% | 558,189 | 318,682,319 |
| 2024-12-06 | 5.57 | 5.66 | 5.56 | 5.65 | +1.44% | 495,551 | 279,232,993 |
| 2024-12-05 | 5.57 | 5.7 | 5.54 | 5.57 | 0% | 565,749 | 317,820,610 |
| 2024-12-04 | 5.57 | 5.62 | 5.54 | 5.57 | +0.18% | 456,312 | 254,650,683 |
| 2024-12-03 | 5.45 | 5.59 | 5.42 | 5.56 | +1.65% | 577,131 | 318,151,321 |
| 2024-12-02 | 5.39 | 5.48 | 5.35 | 5.47 | +1.48% | 707,669 | 383,101,433 |
| 2024-11-29 | 5.38 | 5.44 | 5.38 | 5.39 | 0% | 524,860 | 283,750,216 |
| 2024-11-28 | 5.49 | 5.5 | 5.37 | 5.39 | -2% | 551,357 | 298,321,140 |
| 2024-11-27 | 5.44 | 5.51 | 5.37 | 5.5 | +1.29% | 334,080 | 181,884,302 |
| 2024-11-26 | 5.45 | 5.49 | 5.38 | 5.43 | -0.37% | 303,559 | 165,033,117 |
| 2024-11-25 | 5.53 | 5.56 | 5.41 | 5.45 | -1.27% | 512,169 | 280,077,751 |
| 2024-11-22 | 5.74 | 5.82 | 5.52 | 5.52 | -4% | 726,779 | 409,698,052 |
| 2024-11-21 | 5.72 | 5.77 | 5.71 | 5.75 | +0.7% | 376,856 | 216,222,368 |
| 2024-11-20 | 5.73 | 5.74 | 5.68 | 5.71 | -0.7% | 431,967 | 246,467,419 |
| 2024-11-19 | 5.77 | 5.79 | 5.66 | 5.75 | -0.35% | 553,596 | 316,274,250 |
| 2024-11-18 | 5.76 | 5.87 | 5.74 | 5.77 | +0.35% | 632,503 | 366,803,923 |
| 2024-11-15 | 5.75 | 5.84 | 5.72 | 5.75 | -0.17% | 404,025 | 233,729,434 |
| 2024-11-14 | 5.85 | 5.96 | 5.75 | 5.76 | -1.87% | 624,978 | 365,603,131 |
| 2024-11-13 | 5.83 | 5.9 | 5.79 | 5.87 | +0.69% | 513,210 | 300,712,030 |
| 2024-11-12 | 5.97 | 5.97 | 5.81 | 5.83 | -2.35% | 729,687 | 429,151,072 |
| 2024-11-11 | 5.9 | 6.01 | 5.82 | 5.97 | +1.53% | 570,731 | 337,993,517 |
| 2024-11-08 | 5.94 | 6.07 | 5.85 | 5.88 | -1.01% | 725,225 | 430,911,083 |
| 2024-11-07 | 5.78 | 5.95 | 5.74 | 5.94 | +2.41% | 720,797 | 423,586,553 |
| 2024-11-06 | 5.86 | 5.86 | 5.75 | 5.8 | -1.02% | 743,629 | 430,920,049 |
| 2024-11-05 | 5.83 | 5.89 | 5.8 | 5.86 | 0% | 671,443 | 392,364,930 |
| 2024-11-04 | 5.8 | 5.87 | 5.71 | 5.86 | +1.38% | 412,347 | 239,359,491 |
| 2024-11-01 | 5.85 | 5.88 | 5.78 | 5.78 | -1.53% | 550,350 | 320,065,788 |
| 2024-10-31 | 5.77 | 5.89 | 5.73 | 5.87 | +2.09% | 688,081 | 401,453,903 |
| 2024-10-30 | 5.87 | 5.89 | 5.65 | 5.75 | -2.04% | 688,485 | 394,404,215 |
| 2024-10-29 | 6.02 | 6.05 | 5.85 | 5.87 | -2.49% | 680,538 | 401,886,289 |
| 2024-10-28 | 6.03 | 6.06 | 5.98 | 6.02 | 0% | 519,682 | 312,439,153 |
| 2024-10-25 | 6.15 | 6.16 | 5.97 | 6.02 | -1.95% | 471,939 | 284,484,633 |
| 2024-10-24 | 6.17 | 6.21 | 6.13 | 6.14 | -0.81% | 249,227 | 153,614,954 |
| 2024-10-23 | 6.27 | 6.31 | 6.16 | 6.19 | -0.16% | 475,472 | 295,500,897 |
| 2024-10-22 | 6.12 | 6.24 | 6.09 | 6.2 | +1.31% | 361,123 | 223,336,238 |
| 2024-10-21 | 6.2 | 6.23 | 6.05 | 6.12 | -0.97% | 445,306 | 272,086,333 |
| 2024-10-18 | 6.13 | 6.26 | 6.02 | 6.18 | +0.82% | 541,167 | 332,211,686 |
| 2024-10-17 | 6.18 | 6.29 | 6.13 | 6.13 | -0.49% | 386,571 | 239,239,838 |
| 2024-10-16 | 6.12 | 6.27 | 6.11 | 6.16 | +0.33% | 424,363 | 262,692,524 |
| 2024-10-15 | 6.36 | 6.47 | 6.13 | 6.14 | -3.46% | 485,561 | 304,791,897 |
| 2024-10-14 | 6.4 | 6.46 | 6.25 | 6.36 | -0.47% | 633,683 | 402,964,638 |
| 2024-10-11 | 6.42 | 6.52 | 6.29 | 6.39 | 0% | 506,132 | 325,634,968 |
| 2024-10-10 | 6.21 | 6.53 | 6.2 | 6.39 | +2.9% | 777,008 | 498,046,649 |
| 2024-10-09 | 6.55 | 6.55 | 6.2 | 6.21 | -6.48% | 904,122 | 574,693,712 |
| 2024-10-08 | 7.34 | 7.38 | 6.44 | 6.64 | -1.34% | 1,544,746 | 1,048,525,569 |
| 2024-09-30 | 6.37 | 6.85 | 6.32 | 6.73 | +6.15% | 1,446,697 | 945,842,596 |
| 2024-09-27 | 6.3 | 6.39 | 6.16 | 6.34 | +0.79% | 639,202 | 401,092,747 |
| 2024-09-26 | 6.31 | 6.36 | 6.08 | 6.29 | -0.94% | 771,397 | 477,905,896 |
| 2024-09-25 | 6.35 | 6.41 | 6.23 | 6.35 | +1.28% | 605,120 | 383,021,803 |
| 2024-09-24 | 5.94 | 6.3 | 5.84 | 6.27 | +5.56% | 696,842 | 426,702,832 |
| 2024-09-23 | 5.68 | 6.03 | 5.67 | 5.94 | +4.58% | 604,400 | 357,354,980 |
| 2024-09-20 | 5.69 | 5.71 | 5.61 | 5.68 | +0.18% | 227,476 | 128,829,637 |
| 2024-09-19 | 5.69 | 5.72 | 5.55 | 5.67 | -0.35% | 279,449 | 157,745,110 |
| 2024-09-18 | 5.7 | 5.74 | 5.62 | 5.69 | -0.35% | 205,873 | 117,078,709 |
| 2024-09-13 | 5.68 | 5.74 | 5.62 | 5.71 | +0.88% | 232,709 | 132,659,222 |
| 2024-09-12 | 5.62 | 5.73 | 5.58 | 5.66 | +0.35% | 336,831 | 191,020,141 |
| 2024-09-11 | 5.88 | 5.92 | 5.61 | 5.64 | -4.57% | 611,501 | 348,366,790 |
| 2024-09-10 | 5.94 | 6.01 | 5.83 | 5.91 | -0.51% | 308,928 | 182,065,311 |
| 2024-09-09 | 6.01 | 6.05 | 5.9 | 5.94 | -1.33% | 372,753 | 221,763,523 |
| 2024-09-06 | 6.06 | 6.11 | 5.98 | 6.02 | -0.66% | 318,041 | 192,212,977 |
| 2024-09-05 | 6.12 | 6.18 | 6.02 | 6.06 | -0.82% | 286,126 | 173,873,666 |
| 2024-09-04 | 6.2 | 6.2 | 6.06 | 6.11 | -1.29% | 281,929 | 172,691,774 |
| 2024-09-03 | 6.28 | 6.36 | 6.12 | 6.19 | -1.59% | 385,536 | 238,754,841 |
| 2024-09-02 | 6.18 | 6.36 | 6.13 | 6.29 | +1.62% | 529,505 | 333,120,488 |
| 2024-08-30 | 6.41 | 6.46 | 6.1 | 6.19 | -3.58% | 773,007 | 481,258,429 |
| 2024-08-29 | 6.51 | 6.57 | 6.39 | 6.42 | -1.83% | 284,941 | 183,348,430 |
| 2024-08-28 | 6.48 | 6.62 | 6.47 | 6.54 | +0.31% | 205,372 | 134,862,496 |
| 2024-08-27 | 6.54 | 6.57 | 6.48 | 6.52 | -0.15% | 148,864 | 97,129,460 |
| 2024-08-26 | 6.56 | 6.6 | 6.47 | 6.53 | -0.76% | 221,262 | 144,250,971 |
| 2024-08-23 | 6.62 | 6.65 | 6.48 | 6.58 | -0.9% | 272,120 | 178,081,315 |
| 2024-08-22 | 6.55 | 6.68 | 6.52 | 6.64 | +1.53% | 352,408 | 233,567,162 |
| 2024-08-21 | 6.58 | 6.6 | 6.46 | 6.54 | -1.06% | 192,953 | 125,865,463 |
| 2024-08-20 | 6.71 | 6.77 | 6.51 | 6.61 | -1.34% | 276,472 | 182,592,873 |
| 2024-08-19 | 6.63 | 6.74 | 6.57 | 6.7 | +1.82% | 310,838 | 207,725,687 |
| 2024-08-16 | 6.71 | 6.72 | 6.55 | 6.58 | -1.79% | 298,244 | 197,095,190 |
| 2024-08-15 | 6.61 | 6.78 | 6.57 | 6.7 | +1.21% | 370,702 | 248,082,564 |
| 2024-08-14 | 6.54 | 6.71 | 6.46 | 6.62 | +1.85% | 356,929 | 236,010,633 |
| 2024-08-13 | 6.55 | 6.56 | 6.42 | 6.5 | -0.46% | 179,733 | 116,518,089 |
| 2024-08-12 | 6.48 | 6.58 | 6.41 | 6.53 | +1.24% | 280,448 | 182,922,330 |
| 2024-08-09 | 6.47 | 6.52 | 6.39 | 6.45 | -0.46% | 214,152 | 137,841,956 |
| 2024-08-08 | 6.57 | 6.57 | 6.44 | 6.48 | -0.77% | 275,208 | 178,296,689 |
| 2024-08-07 | 6.41 | 6.6 | 6.4 | 6.53 | +1.87% | 354,610 | 231,613,307 |
| 2024-08-06 | 6.45 | 6.52 | 6.33 | 6.41 | +0.16% | 349,508 | 223,528,202 |
| 2024-08-05 | 6.55 | 6.55 | 6.4 | 6.4 | -1.84% | 373,145 | 241,249,268 |
| 2024-08-02 | 6.63 | 6.67 | 6.47 | 6.52 | -1.81% | 310,774 | 203,131,421 |
| 2024-08-01 | 6.62 | 6.72 | 6.56 | 6.64 | +0.15% | 373,367 | 249,017,695 |
| 2024-07-31 | 6.58 | 6.64 | 6.39 | 6.63 | +0.15% | 589,207 | 384,058,135 |
| 2024-07-30 | 6.8 | 6.83 | 6.58 | 6.62 | -2.65% | 350,572 | 234,005,620 |
| 2024-07-29 | 6.63 | 6.89 | 6.61 | 6.8 | +2.1% | 460,365 | 312,755,550 |
| 2024-07-26 | 6.66 | 6.71 | 6.55 | 6.66 | +0.45% | 462,521 | 307,310,016 |
| 2024-07-25 | 6.79 | 6.82 | 6.5 | 6.63 | -2.07% | 481,565 | 318,285,561 |
| 2024-07-24 | 6.54 | 6.85 | 6.51 | 6.77 | +3.2% | 683,989 | 460,444,425 |
| 2024-07-23 | 6.75 | 6.79 | 6.54 | 6.56 | -3.1% | 614,874 | 407,500,686 |
| 2024-07-22 | 7.01 | 7.01 | 6.72 | 6.77 | -3.97% | 747,002 | 508,313,649 |
| 2024-07-19 | 7.09 | 7.11 | 6.97 | 7.05 | -0.56% | 476,653 | 335,394,396 |
| 2024-07-18 | 6.94 | 7.12 | 6.88 | 7.09 | +1.58% | 528,537 | 370,326,425 |
| 2024-07-17 | 7.24 | 7.29 | 6.91 | 6.98 | -4.25% | 734,351 | 515,463,063 |
| 2024-07-16 | 7.32 | 7.35 | 7.2 | 7.29 | -0.41% | 377,851 | 274,558,676 |
| 2024-07-15 | 7.25 | 7.38 | 7.11 | 7.32 | +0.55% | 466,453 | 340,550,967 |
| 2024-07-12 | 7.3 | 7.32 | 7.18 | 7.28 | -0.41% | 414,265 | 300,618,354 |
| 2024-07-11 | 7.43 | 7.45 | 7.1 | 7.31 | -2.92% | 1,148,353 | 829,897,717 |
| 2024-07-10 | 7.68 | 7.68 | 7.3 | 7.53 | -1.31% | 565,139 | 418,898,481 |
| 2024-07-09 | 7.59 | 7.65 | 7.45 | 7.63 | -1.93% | 401,362 | 303,027,283 |
| 2024-07-08 | 7.63 | 7.85 | 7.55 | 7.78 | +1.97% | 436,993 | 338,600,003 |
| 2024-07-05 | 7.62 | 7.69 | 7.44 | 7.63 | +0.13% | 430,556 | 326,067,669 |
| 2024-07-04 | 7.63 | 7.67 | 7.53 | 7.62 | +0.13% | 319,160 | 242,965,170 |
| 2024-07-03 | 7.56 | 7.64 | 7.49 | 7.61 | +1.47% | 578,053 | 437,941,497 |
| 2024-07-02 | 7.42 | 7.57 | 7.32 | 7.5 | +0.81% | 507,598 | 378,063,035 |
| 2024-07-01 | 7.11 | 7.5 | 7.08 | 7.44 | +4.64% | 602,982 | 441,254,608 |
| 2024-06-28 | 6.86 | 7.17 | 6.8 | 7.11 | +3.64% | 435,464 | 305,767,643 |
| 2024-06-27 | 6.85 | 6.99 | 6.85 | 6.86 | -0.44% | 316,425 | 218,689,014 |
| 2024-06-26 | 6.98 | 7.01 | 6.78 | 6.89 | -1.01% | 351,335 | 241,144,282 |
| 2024-06-25 | 7.06 | 7.06 | 6.93 | 6.96 | -1.28% | 398,086 | 277,743,260 |
| 2024-06-24 | 7.01 | 7.17 | 6.97 | 7.05 | +0.43% | 453,208 | 320,790,688 |
| 2024-06-21 | 6.92 | 7.04 | 6.87 | 7.02 | +1.15% | 373,628 | 261,195,228 |
| 2024-06-20 | 6.82 | 6.98 | 6.8 | 6.94 | +1.61% | 417,799 | 289,120,830 |
| 2024-06-19 | 6.83 | 6.93 | 6.78 | 6.83 | 0% | 256,498 | 175,687,760 |
| 2024-06-18 | 6.74 | 6.84 | 6.68 | 6.83 | +1.19% | 344,327 | 233,126,922 |
| 2024-06-17 | 6.83 | 6.92 | 6.71 | 6.75 | -1.89% | 543,145 | 368,844,609 |
| 2024-06-14 | 6.97 | 7.05 | 6.82 | 6.88 | -1.85% | 652,196 | 453,329,971 |
| 2024-06-13 | 6.95 | 7.03 | 6.91 | 7.01 | +0.72% | 401,038 | 279,915,006 |
| 2024-06-12 | 6.85 | 6.99 | 6.75 | 6.96 | +1.31% | 495,484 | 340,930,913 |
| 2024-06-11 | 6.96 | 7.06 | 6.74 | 6.87 | -0.43% | 699,820 | 480,167,230 |
| 2024-06-07 | 6.85 | 6.95 | 6.79 | 6.9 | +0.88% | 489,413 | 335,791,492 |
| 2024-06-06 | 6.78 | 7.04 | 6.75 | 6.84 | +0.15% | 616,539 | 425,063,118 |
| 2024-06-05 | 6.84 | 6.87 | 6.76 | 6.83 | 0% | 396,401 | 269,949,962 |
| 2024-06-04 | 6.73 | 6.87 | 6.62 | 6.83 | +1.34% | 596,481 | 402,638,651 |
| 2024-06-03 | 6.67 | 6.8 | 6.66 | 6.74 | +0.6% | 499,425 | 335,457,181 |
| 2024-05-31 | 6.61 | 6.78 | 6.52 | 6.7 | +1.52% | 792,611 | 530,033,060 |
| 2024-05-30 | 6.75 | 6.83 | 6.55 | 6.6 | -2.94% | 699,003 | 466,400,168 |
| 2024-05-29 | 6.85 | 6.88 | 6.65 | 6.8 | -0.15% | 605,555 | 408,272,494 |
| 2024-05-28 | 6.89 | 6.98 | 6.78 | 6.81 | -1.3% | 879,362 | 604,699,889 |
| 2024-05-27 | 6.52 | 6.91 | 6.51 | 6.9 | +5.83% | 1,285,061 | 870,179,554 |
| 2024-05-24 | 6.24 | 6.6 | 6.22 | 6.52 | +5.16% | 1,221,865 | 792,573,477 |
| 2024-05-23 | 6.25 | 6.32 | 6.18 | 6.2 | -0.96% | 582,696 | 363,652,222 |
| 2024-05-22 | 6.37 | 6.42 | 6.23 | 6.26 | -1.42% | 547,038 | 345,108,058 |
| 2024-05-21 | 6.25 | 6.39 | 6.2 | 6.35 | +2.09% | 719,448 | 454,017,114 |
| 2024-05-20 | 6.1 | 6.27 | 6.08 | 6.22 | +1.97% | 641,083 | 396,948,459 |
| 2024-05-17 | 6.17 | 6.25 | 6.08 | 6.1 | -1.61% | 670,803 | 411,788,669 |
| 2024-05-16 | 6.4 | 6.42 | 6.16 | 6.2 | -3.28% | 884,677 | 553,151,173 |
| 2024-05-15 | 6.56 | 6.63 | 6.36 | 6.41 | -2.73% | 670,878 | 433,315,458 |
| 2024-05-14 | 6.36 | 6.64 | 6.29 | 6.59 | +3.13% | 1,356,119 | 883,579,232 |
| 2024-05-13 | 6.32 | 6.48 | 6.23 | 6.39 | +1.59% | 1,182,934 | 752,670,487 |
| 2024-05-10 | 6.17 | 6.3 | 6.14 | 6.29 | +2.11% | 1,001,948 | 624,944,082 |
| 2024-05-09 | 6.13 | 6.17 | 6.06 | 6.16 | +0.33% | 745,891 | 456,659,946 |
| 2024-05-08 | 6.22 | 6.3 | 6.13 | 6.14 | -1.29% | 622,487 | 385,204,151 |
| 2024-05-07 | 6.33 | 6.42 | 6.17 | 6.22 | -2.2% | 757,555 | 473,170,979 |
| 2024-05-06 | 6.24 | 6.37 | 6.08 | 6.36 | +2.09% | 931,673 | 581,890,465 |
| 2024-04-30 | 6.18 | 6.26 | 5.97 | 6.23 | +0.65% | 1,097,936 | 670,999,578 |
| 2024-04-29 | 6.28 | 6.31 | 6.13 | 6.19 | -1.9% | 940,491 | 582,113,538 |
| 2024-04-26 | 6.43 | 6.49 | 6.21 | 6.31 | -1.87% | 649,782 | 410,682,957 |
| 2024-04-25 | 6.39 | 6.47 | 6.34 | 6.43 | +0.16% | 269,356 | 172,708,436 |
| 2024-04-24 | 6.3 | 6.49 | 6.26 | 6.42 | +3.05% | 646,615 | 412,636,423 |
| 2024-04-23 | 6.45 | 6.48 | 6.2 | 6.23 | -3.56% | 713,391 | 448,244,691 |
| 2024-04-22 | 6.45 | 6.61 | 6.42 | 6.46 | -0.15% | 562,571 | 365,994,775 |
| 2024-04-19 | 6.36 | 6.57 | 6.34 | 6.47 | +0.78% | 642,449 | 416,574,049 |
| 2024-04-18 | 6.68 | 6.78 | 6.38 | 6.42 | -3.6% | 1,096,531 | 714,393,966 |
| 2024-04-17 | 6.6 | 6.67 | 6.51 | 6.66 | +0.76% | 474,603 | 313,583,828 |
| 2024-04-16 | 6.72 | 6.79 | 6.54 | 6.61 | -2.07% | 561,623 | 373,277,628 |
| 2024-04-15 | 6.65 | 6.76 | 6.55 | 6.75 | +1.5% | 617,350 | 411,227,143 |
| 2024-04-12 | 6.7 | 6.77 | 6.62 | 6.65 | -0.89% | 364,351 | 243,929,629 |
| 2024-04-11 | 6.55 | 6.83 | 6.54 | 6.71 | +1.36% | 492,964 | 330,430,794 |
| 2024-04-10 | 6.64 | 6.75 | 6.57 | 6.62 | -0.9% | 496,676 | 331,169,619 |
| 2024-04-09 | 6.7 | 6.77 | 6.57 | 6.68 | 0% | 423,280 | 281,992,005 |
| 2024-04-08 | 6.66 | 6.89 | 6.64 | 6.68 | -0.3% | 777,078 | 525,433,614 |
| 2024-04-03 | 6.59 | 6.74 | 6.52 | 6.7 | +1.06% | 402,469 | 267,194,197 |
| 2024-04-02 | 6.61 | 6.73 | 6.5 | 6.63 | +0.76% | 555,220 | 367,364,815 |
| 2024-04-01 | 6.7 | 6.77 | 6.45 | 6.58 | -1.35% | 653,424 | 430,853,330 |
| 2024-03-29 | 6.5 | 6.7 | 6.48 | 6.67 | +2.46% | 485,354 | 320,482,403 |
| 2024-03-28 | 6.45 | 6.55 | 6.32 | 6.51 | +0.93% | 419,094 | 270,059,738 |
| 2024-03-27 | 6.36 | 6.58 | 6.33 | 6.45 | +1.74% | 738,281 | 476,594,056 |
| 2024-03-26 | 6.21 | 6.35 | 6.14 | 6.34 | +1.93% | 475,369 | 298,444,199 |
| 2024-03-25 | 6.1 | 6.35 | 6.09 | 6.22 | +2.3% | 500,829 | 312,823,741 |
| 2024-03-22 | 6.09 | 6.15 | 6.01 | 6.08 | +0.16% | 270,037 | 164,281,918 |
| 2024-03-21 | 6.07 | 6.14 | 6.02 | 6.07 | -0.33% | 325,283 | 197,718,371 |
| 2024-03-20 | 6.11 | 6.15 | 5.99 | 6.09 | 0% | 406,432 | 246,324,464 |
| 2024-03-19 | 6.22 | 6.3 | 6.08 | 6.09 | -2.25% | 444,504 | 273,818,349 |
| 2024-03-18 | 5.99 | 6.35 | 5.97 | 6.23 | +3.83% | 791,746 | 489,491,742 |
| 2024-03-15 | 5.92 | 6.1 | 5.88 | 6 | +2.04% | 782,777 | 470,318,419 |
| 2024-03-14 | 5.72 | 5.92 | 5.64 | 5.88 | +2.8% | 611,552 | 355,727,320 |
| 2024-03-13 | 5.61 | 5.77 | 5.55 | 5.72 | +2.14% | 535,529 | 303,189,113 |
| 2024-03-12 | 5.94 | 5.97 | 5.58 | 5.6 | -6.2% | 869,043 | 494,349,585 |
| 2024-03-11 | 5.95 | 6 | 5.82 | 5.97 | +1.36% | 640,806 | 379,198,990 |
| 2024-03-08 | 5.77 | 5.93 | 5.76 | 5.89 | +1.73% | 522,285 | 306,407,467 |
| 2024-03-07 | 5.7 | 5.83 | 5.6 | 5.79 | +1.76% | 651,233 | 374,159,367 |
| 2024-03-06 | 5.61 | 5.81 | 5.6 | 5.69 | +1.61% | 694,258 | 396,392,784 |
| 2024-03-05 | 5.48 | 5.62 | 5.45 | 5.6 | +1.82% | 773,359 | 431,142,831 |
| 2024-03-04 | 5.25 | 5.51 | 5.22 | 5.5 | +4.56% | 856,908 | 463,177,533 |
| 2024-03-01 | 5.37 | 5.42 | 5.25 | 5.26 | -2.23% | 602,082 | 319,519,112 |
| 2024-02-29 | 5.33 | 5.38 | 5.29 | 5.38 | +0.37% | 498,369 | 265,883,468 |
| 2024-02-28 | 5.3 | 5.5 | 5.29 | 5.36 | +0.56% | 704,602 | 380,415,640 |
| 2024-02-27 | 5.33 | 5.4 | 5.28 | 5.33 | -0.74% | 568,368 | 302,342,495 |
| 2024-02-26 | 5.47 | 5.48 | 5.32 | 5.37 | -2.36% | 611,615 | 329,388,822 |
| 2024-02-23 | 5.53 | 5.6 | 5.47 | 5.5 | -0.54% | 640,019 | 353,097,781 |
| 2024-02-22 | 5.44 | 5.55 | 5.43 | 5.53 | +0.55% | 657,685 | 361,509,695 |
| 2024-02-21 | 5.6 | 5.63 | 5.47 | 5.5 | -2.65% | 888,301 | 491,279,805 |
| 2024-02-20 | 5.73 | 5.78 | 5.56 | 5.65 | -1.74% | 852,010 | 482,238,118 |
| 2024-02-19 | 5.37 | 5.75 | 5.35 | 5.75 | +6.48% | 755,652 | 422,102,782 |
| 2024-02-08 | 5.38 | 5.47 | 5.11 | 5.4 | +0.37% | 903,118 | 475,736,289 |
| 2024-02-07 | 5.46 | 5.46 | 5.22 | 5.38 | -1.28% | 903,605 | 481,600,506 |
| 2024-02-06 | 5.4 | 5.51 | 5.35 | 5.45 | +0.37% | 792,983 | 430,940,694 |
| 2024-02-05 | 5.38 | 5.55 | 5.37 | 5.43 | +0.37% | 813,755 | 444,219,710 |
| 2024-02-02 | 5.41 | 5.54 | 5.3 | 5.41 | 0% | 726,763 | 394,725,818 |
| 2024-02-01 | 5.3 | 5.53 | 5.26 | 5.41 | +0.56% | 781,495 | 423,133,106 |
| 2024-01-31 | 5.29 | 5.53 | 5.26 | 5.38 | +0.94% | 866,591 | 469,482,133 |
| 2024-01-30 | 5.33 | 5.49 | 5.26 | 5.33 | -0.56% | 714,050 | 384,553,066 |
| 2024-01-29 | 5.22 | 5.48 | 5.21 | 5.36 | +2.49% | 812,918 | 436,318,246 |
| 2024-01-26 | 5.13 | 5.28 | 5.11 | 5.23 | +1.55% | 613,212 | 319,010,447 |
| 2024-01-25 | 5.05 | 5.17 | 4.95 | 5.15 | +3% | 759,856 | 385,554,169 |
| 2024-01-24 | 4.9 | 5.01 | 4.88 | 5 | +2.04% | 592,967 | 293,226,432 |
| 2024-01-23 | 4.85 | 4.94 | 4.77 | 4.9 | +0.82% | 634,697 | 307,466,990 |
| 2024-01-22 | 4.9 | 5.03 | 4.8 | 4.86 | -3.19% | 687,085 | 338,774,490 |
| 2024-01-19 | 5.06 | 5.1 | 4.96 | 5.02 | -0.79% | 484,776 | 243,547,077 |
| 2024-01-18 | 5.1 | 5.11 | 4.91 | 5.06 | -0.78% | 660,013 | 330,167,706 |
| 2024-01-17 | 5.18 | 5.24 | 5.1 | 5.1 | -1.35% | 371,681 | 192,056,249 |
| 2024-01-16 | 5.12 | 5.19 | 5.09 | 5.17 | +0.58% | 483,100 | 248,277,608 |
| 2024-01-15 | 5.01 | 5.16 | 5.01 | 5.14 | +1.78% | 584,139 | 298,849,528 |
| 2024-01-12 | 4.98 | 5.07 | 4.96 | 5.05 | +1.41% | 434,461 | 218,474,297 |
| 2024-01-11 | 5.08 | 5.11 | 4.96 | 4.98 | -1.58% | 664,646 | 333,138,688 |
| 2024-01-10 | 5 | 5.12 | 4.94 | 5.06 | +1% | 530,834 | 267,646,653 |
| 2024-01-09 | 4.99 | 5.03 | 4.91 | 5.01 | +0.2% | 590,462 | 294,342,925 |
| 2024-01-08 | 5.04 | 5.1 | 4.96 | 5 | -0.99% | 645,418 | 324,321,297 |
| 2024-01-05 | 5.04 | 5.17 | 5.01 | 5.05 | +0.2% | 759,420 | 387,143,770 |
| 2024-01-04 | 5.03 | 5.05 | 4.97 | 5.04 | +0.4% | 502,344 | 251,752,424 |
| 2024-01-03 | 4.89 | 5.07 | 4.85 | 5.02 | +2.45% | 950,079 | 473,108,441 |
| 2024-01-02 | 4.62 | 4.98 | 4.61 | 4.9 | +6.29% | 1,019,803 | 496,576,786 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：